Canada markets open in 5 hours 40 minutes

Patriot One Technologies Inc. (PTOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3975+0.0071 (+1.83%)
At close: 03:46PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.39000.41100.38000.39700.397068,800
Aug 11, 20220.39500.41700.39000.39000.390022,100
Aug 10, 20220.41000.41600.39000.39700.397026,200
Aug 09, 20220.39600.41500.39600.41000.410018,200
Aug 08, 20220.39500.42500.39500.41500.415048,500
Aug 05, 20220.41800.41900.39300.41500.4150121,900
Aug 04, 20220.42000.43600.40000.40500.405017,000
Aug 03, 20220.41000.43300.39400.40100.401083,600
Aug 02, 20220.39000.47000.36300.40700.4070259,600
Aug 01, 20220.37800.44000.37800.40200.4020788,600
Jul 29, 20220.34800.37000.34500.37000.3700181,500
Jul 28, 20220.33000.34800.33000.34800.348033,400
Jul 27, 20220.32000.34000.31000.33400.3340445,700
Jul 26, 20220.29300.32900.29300.30300.3030101,900
Jul 25, 20220.30400.30600.29600.30600.306070,700
Jul 22, 20220.32300.32300.30300.30500.30506,900
Jul 21, 20220.29800.32000.29800.31000.310068,900
Jul 20, 20220.31600.34000.31600.34000.340010,900
Jul 19, 20220.29800.31600.29700.31600.31608,300
Jul 18, 20220.29100.29600.28500.29100.291024,800
Jul 15, 20220.29400.30500.29300.29300.293017,200
Jul 14, 20220.31200.31200.29000.29400.294050,000
Jul 13, 20220.32000.32000.30000.30000.300037,100
Jul 12, 20220.31200.31700.30500.30500.305035,100
Jul 11, 20220.33000.33000.30500.30900.309039,500
Jul 08, 20220.31400.33900.31300.32900.329062,200
Jul 07, 20220.32000.33200.32000.32500.325062,400
Jul 06, 20220.32000.32300.30600.31000.310011,200
Jul 05, 20220.33300.33500.31000.31600.316079,300
Jul 01, 20220.32100.34500.32100.34500.345022,300
Jun 30, 20220.33500.33500.31000.32100.321021,400
Jun 29, 20220.33100.33100.33000.33000.33001,900
Jun 28, 20220.35300.35300.32600.33500.335037,900
Jun 27, 20220.32100.35400.31500.35400.35404,700
Jun 24, 20220.32900.33600.32000.32000.3200120,700
Jun 23, 20220.33800.33800.31400.32000.320077,800
Jun 22, 20220.33800.33800.31000.32600.326058,600
Jun 21, 20220.31000.35000.31000.31700.317057,000
Jun 17, 20220.30500.33300.30500.31300.313057,500
Jun 16, 20220.34100.36300.31000.31000.310083,100
Jun 15, 20220.34000.34000.33000.33200.332039,300
Jun 14, 20220.41800.41800.32900.33400.334039,000
Jun 13, 20220.40000.40000.34700.36200.362086,000
Jun 10, 20220.41300.41300.37400.39500.3950175,700
Jun 09, 20220.42600.44000.41500.42000.420046,900
Jun 08, 20220.43600.45000.42800.43000.430077,800
Jun 07, 20220.46000.46000.43000.43600.436025,500
Jun 06, 20220.47300.48000.44000.44000.440070,900
Jun 03, 20220.47400.47400.43500.44700.447046,900
Jun 02, 20220.45200.45400.44000.44400.444097,300
Jun 01, 20220.43900.44600.41800.43600.436057,300
May 31, 20220.40000.48000.38900.41900.4190273,000
May 27, 20220.42600.42600.38000.39000.390038,600
May 26, 20220.37000.40000.37000.39600.396079,600
May 25, 20220.40900.40900.38000.38400.3840163,400
May 24, 20220.36600.38000.35100.36000.360037,500
May 23, 20220.35000.37000.34800.35000.350043,900
May 20, 20220.39900.39900.35000.36400.364067,100
May 19, 20220.40000.40000.38000.38900.389037,100
May 18, 20220.38000.40000.37100.39600.3960128,500
May 17, 20220.36900.38000.35000.35200.3520161,100
May 16, 20220.34300.35100.33600.34600.346046,100
May 13, 20220.32600.35000.32600.32800.328035,800
May 12, 20220.33500.34100.31900.32900.329048,000
May 11, 20220.35000.36800.33100.33100.331045,300
May 10, 20220.36000.36600.32000.34500.3450172,700
May 09, 20220.37200.38000.35100.35500.355089,400
May 06, 20220.38700.38700.37000.38000.380083,000
May 05, 20220.40000.40000.37400.38800.388035,500
May 04, 20220.40100.40900.39300.40000.400051,300
May 03, 20220.42100.42100.39200.40000.4000131,100
May 02, 20220.40000.42300.40000.40600.4060205,600
Apr 29, 20220.42800.46000.42800.43000.4300161,900
Apr 28, 20220.43600.44200.42200.43000.430042,100
Apr 27, 20220.43400.44000.43000.43000.4300108,300
Apr 26, 20220.44200.44200.43000.43000.430031,400
Apr 25, 20220.44400.45100.43000.45100.451097,900
Apr 22, 20220.46500.47000.44000.46000.460043,700
Apr 21, 20220.50700.50700.45800.47400.4740145,700
Apr 20, 20220.48200.50600.48000.48000.4800206,400
Apr 19, 20220.44900.48500.44900.47000.4700102,800
Apr 18, 20220.48900.48900.46100.47900.479021,800
Apr 14, 20220.49000.49000.46700.48500.4850107,800
Apr 13, 20220.42300.48600.42300.48600.486072,600
Apr 12, 20220.47500.47500.45000.45000.450041,700
Apr 11, 20220.47500.48000.46000.46500.465056,300
Apr 08, 20220.46000.46600.45200.45300.453059,500
Apr 07, 20220.46500.46500.43400.45600.456045,900
Apr 06, 20220.45600.45900.44500.44600.446038,100
Apr 05, 20220.42000.46600.42000.45200.452033,500
Apr 04, 20220.44300.44800.42700.43200.432026,800
Apr 01, 20220.41300.43300.41300.43100.431013,400
Mar 31, 20220.41900.45300.41900.42700.427072,200
Mar 30, 20220.42000.46300.42000.45700.4570160,100
Mar 29, 20220.44400.44400.41600.42000.420095,200
Mar 28, 20220.40400.43000.40400.42400.424041,100
Mar 25, 20220.43100.43700.41900.42000.4200131,100
Mar 24, 20220.44800.44800.42200.42700.4270200,100
Mar 23, 20220.42000.44200.41100.44200.4420134,400
Mar 22, 20220.42500.45700.42500.43000.430074,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...